QuickLogic Corporation (QUIK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.75 | 8 | 8.49 | 6.77 | 187767 | 7.183559 | CS |
| 4 | -0.68 | -7.5723830735 | 8.98 | 9.69 | 6.77 | 178995 | 8.03864604 | CS |
| 12 | 0.7255 | 9.57818997954 | 7.5745 | 13.3591 | 6.77 | 231336 | 9.36571428 | CS |
| 26 | 0.29 | 3.62047440699 | 8.01 | 13.3591 | 6.75 | 190660 | 8.68781281 | CS |
| 52 | -3.87 | -31.7995069844 | 12.17 | 20.75 | 6.75 | 235792 | 11.5039153 | CS |
| 156 | 3.23 | 63.708086785 | 5.07 | 20.75 | 4.31 | 113375 | 10.82553921 | CS |
| 260 | 2.42 | 41.156462585 | 5.88 | 20.75 | 2.1172 | 119345 | 8.70205035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.25 | 1 | 13.79 | 7.34 | 8.395 | 7.33 | 582388 |
| 1739489700 | 7.25 | 0.16 | 2.26 | 7.13 | 7.26 | 6.95 | 112064 |
| 1739403300 | 7.09 | 0.25 | 3.65 | 6.75 | 7.12 | 6.75 | 167282 |
| 1739316900 | 6.84 | -0.47 | -6.43 | 7.24 | 7.28 | 6.82 | 201774 |
| 1739230500 | 7.31 | -0.07 | -0.95 | 7.42 | 7.52 | 7.22 | 216250 |
| 1738971300 | 7.38 | -0.43 | -5.51 | 7.83 | 8.1 | 7.28 | 267971 |
| 1738884900 | 7.81 | -0.14 | -1.70 | 8.18 | 8.26 | 7.67 | 170242 |
| 1738798500 | 7.945 | 0 | 0.06 | 7.89 | 8.14 | 7.75 | 168976 |
| 1738712100 | 7.94 | 0.09 | 1.15 | 7.9 | 8.27 | 7.85 | 178781 |
| 1738625700 | 7.85 | -0.36 | -4.38 | 7.87 | 8.005 | 7.66 | 187246 |
| 1738366500 | 8.21 | -0.01 | -0.12 | 8.34 | 8.8699 | 8.17 | 252415 |
| 1738280100 | 8.22 | 0.21 | 2.62 | 8.09 | 8.5 | 8.08 | 183637 |
| 1738193700 | 8.01 | -0.17 | -2.08 | 8.18 | 8.35 | 7.92 | 142815 |
| 1738107300 | 8.18 | -0.06 | -0.73 | 8.3699999 | 8.5 | 8.1 | 162994 |
| 1738020900 | 8.24 | -0.94 | -10.24 | 8.66 | 8.69 | 8.0601 | 256479 |
| 1737761700 | 9.18 | -0.18 | -1.92 | 9.39 | 9.5893 | 9.1 | 91490 |
| 1737675300 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1737588900 | 9.36 | -0.13 | -1.37 | 9.56 | 9.6166 | 9.3088 | 113462 |
| 1737502500 | 9.49 | 0.35 | 3.83 | 9.25 | 9.69 | 9.1 | 195413 |
| 1737156900 | 9.14 | 0.33 | 3.75 | 8.98 | 9.195 | 8.77 | 203067 |
| 1737070500 | 8.81 | -0.33 | -3.61 | 9.3 | 9.345 | 8.7325 | 163969 |
| 1736984100 | 9.14 | 0.63 | 7.40 | 8.82 | 9.4199 | 8.71 | 184307 |
| 1736897700 | 8.51 | 0.03 | 0.35 | 8.75 | 9.01 | 8.46 | 161948 |
| 1736811300 | 8.48 | -0.37 | -4.18 | 8.72 | 8.8163 | 8.3699999 | 239281 |
| 1736552100 | 8.85 | -0.39 | -4.22 | 9 | 9.15 | 8.6 | 313048 |
| 1736379300 | 9.24 | -1.44 | -13.48 | 10.18 | 10.56 | 8.85 | 539937 |
| 1736292900 | 10.68 | -1.22 | -10.25 | 12.08 | 12.1 | 10.4017 | 396671 |
| 1736206500 | 11.9 | 0.08 | 0.68 | 12 | 12.25 | 11.39 | 279943 |
| 1735947300 | 11.82 | -0.16 | -1.34 | 12 | 12.49 | 11.56 | 286539 |
| 1735860900 | 11.98 | 0.68 | 6.02 | 11.43 | 13.08 | 11.42 | 646800 |
| 1735688100 | 11.3 | -0.41 | -3.50 | 12.24 | 12.24 | 10.91 | 600355 |
| 1735601700 | 11.71 | 1.85 | 18.76 | 9.73 | 13.3591 | 9.595 | 1697081 |
| 1735342500 | 9.86 | -0.32 | -3.14 | 10.18 | 10.47 | 9.28 | 164497 |
| 1735256100 | 10.18 | 0.94 | 10.17 | 8.92 | 10.32 | 8.8 | 319575 |
| 1735077840 | 9.24 | -0.17 | -1.81 | 9.13 | 9.32 | 8.74 | 175523 |
| 1734996900 | 9.41 | 1.57 | 20.03 | 8.65 | 10.0499 | 8.65 | 532507 |
| 1734737700 | 7.84 | -0.12 | -1.51 | 7.83 | 8.08 | 7.6 | 144423 |
| 1734651300 | 7.96 | -0.25 | -3.05 | 8.32 | 8.4 | 7.88 | 124982 |
| 1734564900 | 8.21 | -0.19 | -2.26 | 8.42 | 9.227074 | 8.07 | 288989 |
| 1734478500 | 8.4 | 0.31 | 3.83 | 8.22 | 8.6023 | 8.175 | 202592 |
| 1734392100 | 8.09 | 0.34 | 4.39 | 7.75 | 8.1137 | 7.61 | 130213 |
| 1734132900 | 7.75 | 0.02 | 0.26 | 7.75 | 7.86 | 7.54 | 82483 |
| 1734046500 | 7.73 | 0.08 | 1.05 | 7.62 | 7.83 | 7.54 | 88804 |
| 1733960100 | 7.65 | 0.24 | 3.24 | 7.39 | 7.6663 | 7.26 | 89663 |
| 1733873700 | 7.41 | -0.19 | -2.50 | 7.68 | 7.68 | 7.347 | 121141 |
| 1733787300 | 7.6 | 0.1 | 1.33 | 7.51 | 7.95 | 7.3933 | 125043 |
| 1733528100 | 7.5 | 0.19 | 2.60 | 7.3 | 7.6 | 7.2701 | 99066 |
| 1733441700 | 7.31 | -0.62 | -7.82 | 7.86 | 7.875 | 7.11 | 305583 |
| 1733355300 | 7.93 | 0.01 | 0.13 | 7.93 | 8.1144 | 7.87 | 74130 |
| 1733268900 | 7.92 | -0.22 | -2.70 | 8.1 | 8.1917 | 7.89 | 111247 |
| 1733182500 | 8.14 | 0.51 | 6.68 | 7.68 | 8.255 | 7.61 | 173393 |
| 1732917840 | 7.63 | -0.11 | -1.42 | 7.74 | 7.825 | 7.59 | 86153 |
| 1732750500 | 7.74 | 0.16 | 2.11 | 7.6 | 7.82 | 7.51 | 95515 |
| 1732664100 | 7.58 | -0.2 | -2.57 | 7.75 | 7.7665 | 7.465 | 101250 |
| 1732577700 | 7.78 | 0.25 | 3.32 | 7.5 | 7.89 | 7.5 | 182904 |
| 1732318500 | 7.53 | 0.01 | 0.13 | 7.5 | 7.68 | 7.48 | 69677 |
| 1732232100 | 7.52 | 0.44 | 6.21 | 7.16 | 7.6 | 7.05 | 165883 |
| 1732145700 | 7.08 | 0.03 | 0.43 | 7 | 7.09 | 6.75 | 174511 |
| 1732059300 | 7.05 | 0.17 | 2.47 | 6.88 | 7.13 | 6.85 | 240406 |
| 1731972900 | 6.88 | -0.16 | -2.27 | 7.01 | 7.09 | 6.82 | 170271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
